Archer Daniels MidLand Company (ADM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.989.485 |
-0,60%
|
54,38
|
53,53
|
54,56
|
54,27
|
| 29/11/2024 |
765.545 |
0,41%
|
54,62
|
53,90
|
54,75
|
54,60
|
| 28/11/2024 |
855.194 |
0,76%
|
53,80
|
53,73
|
54,48
|
54,37
|
| 27/11/2024 |
826.779 |
1,21%
|
53,97
|
52,52
|
54,48
|
54,33
|
| 26/11/2024 |
1.403.330 |
1,34%
|
52,96
|
52,52
|
53,73
|
53,72
|
| 25/11/2024 |
1.312.928 |
-0,23%
|
53,448
|
52,575
|
53,6337
|
53,01
|
| 22/11/2024 |
816.094 |
-0,11%
|
52,96
|
52,77
|
53,66
|
53,13
|
| 21/11/2024 |
1.304.723 |
0,32%
|
53,20
|
52,78
|
53,66
|
53,19
|
| 20/11/2024 |
923.404 |
1,00%
|
52,52
|
52,2386
|
53,82
|
53,02
|
| 19/11/2024 |
944.039 |
0,53%
|
53,53
|
52,2386
|
56,31
|
52,99
|
| 18/11/2024 |
978.538 |
-1,20%
|
53,32
|
52,68
|
56,31
|
52,71
|
| 15/11/2024 |
1.677.397 |
1,60%
|
52,21
|
51,83
|
53,88
|
53,35
|
| 14/11/2024 |
955.874 |
1,23%
|
51,37
|
50,97
|
52,79
|
52,51
|
| 13/11/2024 |
1.497.655 |
0,86%
|
51,25
|
51,05
|
52,23
|
51,87
|
| 12/11/2024 |
1.262.292 |
-1,78%
|
52,35
|
51,36
|
52,94
|
51,43
|
| 11/11/2024 |
1.240.428 |
0,44%
|
52,08
|
52,08
|
52,94
|
52,36
|
| 08/11/2024 |
1.693.835 |
-0,69%
|
53,05
|
51,60
|
53,22
|
52,13
|
| 07/11/2024 |
2.060.135 |
-1,45%
|
52,40
|
51,49
|
53,66
|
52,49
|
| 06/11/2024 |
2.442.943 |
2,42%
|
52,49
|
46,45
|
53,66
|
53,26
|
| 05/11/2024 |
4.872.532 |
%
|
54,835
|
46,45
|
52,01
|
52,10
|
| 04/11/2024 |
1.010.399 |
%
|
54,835
|
54,78
|
55,56
|
55,30
|
| 01/11/2024 |
1.050.213 |
%
|
55,49
|
51,17
|
55,753
|
54,64
|
| 31/10/2024 |
1.109.746 |
%
|
55,75
|
55,10
|
56,04
|
55,21
|
| 30/10/2024 |
1.228.984 |
%
|
56,47
|
55,47
|
57,00
|
55,53
|
| 29/10/2024 |
1.641.650 |
%
|
56,92
|
56,305
|
57,76
|
57,01
|
| 28/10/2024 |
889.521 |
%
|
56,77
|
56,46
|
57,45
|
57,24
|
| 25/10/2024 |
875.603 |
%
|
56,77
|
56,40
|
57,18
|
56,56
|
| 24/10/2024 |
814.867 |
%
|
56,68
|
55,75
|
56,58
|
56,50
|
| 23/10/2024 |
968.269 |
%
|
56,68
|
55,27
|
56,15
|
56,08
|
| 22/10/2024 |
946.425 |
%
|
56,68
|
55,66
|
56,46
|
55,69
|
| 21/10/2024 |
895.649 |
%
|
56,68
|
55,87
|
57,16
|
56,13
|
| 18/10/2024 |
2.074.266 |
%
|
58,47
|
55,905
|
58,65
|
56,37
|
| 17/10/2024 |
884.899 |
%
|
58,37
|
57,9146
|
58,71
|
58,86
|
| 16/10/2024 |
641.404 |
%
|
57,825
|
57,82
|
58,52
|
58,29
|
| 15/10/2024 |
890.394 |
%
|
57,79
|
57,92
|
58,89
|
57,67
|
| 14/10/2024 |
708.510 |
%
|
57,79
|
57,33
|
58,16
|
57,91
|
| 11/10/2024 |
752.969 |
%
|
57,58
|
57,51
|
58,40
|
57,97
|
| 10/10/2024 |
813.035 |
%
|
57,19
|
56,88
|
57,87
|
57,29
|
| 09/10/2024 |
843.715 |
%
|
58,57
|
56,83
|
57,9083
|
56,97
|
| 08/10/2024 |
983.658 |
%
|
58,57
|
57,30
|
58,56
|
57,55
|
| 07/10/2024 |
697.022 |
%
|
59,18
|
58,62
|
59,429
|
58,86
|
| 04/10/2024 |
872.787 |
%
|
58,645
|
58,61
|
59,46
|
59,26
|
| 03/10/2024 |
743.373 |
%
|
58,53
|
57,77
|
58,64
|
58,47
|
| 02/10/2024 |
991.256 |
%
|
59,76
|
58,585
|
59,95
|
58,79
|
| 01/10/2024 |
1.042.013 |
%
|
59,20
|
58,61
|
60,00
|
59,52
|
| 30/09/2024 |
915.571 |
%
|
59,785
|
59,31
|
60,29
|
59,74
|
| 27/09/2024 |
669.633 |
%
|
59,785
|
59,8975
|
60,70
|
60,00
|
| 26/09/2024 |
1.216.823 |
%
|
58,21
|
58,145
|
59,46
|
59,37
|
| 25/09/2024 |
1.484.708 |
%
|
61,21
|
58,12
|
60,825
|
58,14
|
| 24/09/2024 |
1.054.460 |
%
|
61,21
|
60,57
|
61,76
|
60,73
|
| 23/09/2024 |
1.191.818 |
%
|
62,17
|
60,57
|
61,735
|
60,91
|
| 20/09/2024 |
2.789.121 |
%
|
62,17
|
60,92
|
62,24
|
61,36
|
| 19/09/2024 |
1.306.722 |
%
|
60,99
|
60,825
|
62,61
|
62,45
|
| 18/09/2024 |
729.401 |
%
|
60,705
|
60,13
|
61,00
|
60,53
|
| 17/09/2024 |
744.766 |
%
|
60,705
|
60,215
|
60,87
|
60,46
|
| 16/09/2024 |
727.548 |
%
|
60,79
|
59,86
|
60,88
|
60,41
|
| 13/09/2024 |
858.374 |
%
|
59,13
|
59,65
|
60,40
|
60,39
|
| 12/09/2024 |
978.596 |
%
|
59,13
|
58,51
|
59,775
|
59,62
|
| 11/09/2024 |
1.272.655 |
%
|
59,10
|
58,1101
|
59,09
|
59,00
|
| 10/09/2024 |
1.477.113 |
%
|
59,60
|
58,2401
|
59,565
|
59,05
|
| 09/09/2024 |
855.905 |
%
|
60,95
|
59,19
|
60,07
|
59,50
|
| 06/09/2024 |
1.137.664 |
%
|
60,95
|
59,185
|
60,55
|
59,47
|
| 05/09/2024 |
989.176 |
%
|
60,95
|
60,03
|
61,93
|
60,08
|
| 04/09/2024 |
1.213.210 |
%
|
60,95
|
60,65
|
61,62
|
61,42
|
| 03/09/2024 |
983.566 |
%
|
60,95
|
60,15
|
60,83
|
60,63
|
| 30/08/2024 |
704.864 |
%
|
60,95
|
60,51
|
61,09
|
60,99
|
| 29/08/2024 |
719.922 |
%
|
60,96
|
59,955
|
61,135
|
60,84
|
| 28/08/2024 |
677.581 |
%
|
59,97
|
59,76
|
61,02
|
60,96
|
| 27/08/2024 |
844.582 |
%
|
60,82
|
59,98
|
60,845
|
60,56
|
| 26/08/2024 |
680.605 |
%
|
60,82
|
60,32
|
61,03
|
60,74
|
| 23/08/2024 |
767.394 |
%
|
59,55
|
59,34
|
60,53
|
60,50
|
| 22/08/2024 |
792.324 |
%
|
58,76
|
58,65
|
59,32
|
59,25
|
| 21/08/2024 |
877.163 |
%
|
58,76
|
58,62
|
59,26
|
59,22
|
| 20/08/2024 |
847.217 |
%
|
59,55
|
58,99
|
59,74
|
59,01
|
| 19/08/2024 |
1.010.654 |
%
|
59,26
|
59,10
|
59,98
|
59,68
|
| 16/08/2024 |
758.749 |
%
|
58,77
|
58,545
|
60,33
|
59,09
|
| 15/08/2024 |
980.821 |
%
|
58,78
|
58,17
|
59,15
|
58,86
|
| 14/08/2024 |
1.173.536 |
%
|
58,34
|
57,945
|
58,41
|
58,38
|
| 13/08/2024 |
1.705.662 |
%
|
57,80
|
56,88
|
58,42
|
58,38
|
| 12/08/2024 |
862.872 |
%
|
58,42
|
57,72
|
58,60
|
58,07
|
| 09/08/2024 |
683.074 |
%
|
58,51
|
57,92
|
58,4999
|
58,44
|
| 08/08/2024 |
800.611 |
%
|
58,51
|
58,27
|
59,24
|
58,48
|
| 07/08/2024 |
1.152.767 |
%
|
58,51
|
58,15
|
59,21
|
58,18
|
| 06/08/2024 |
1.328.643 |
%
|
58,34
|
57,74
|
58,66
|
57,96
|
| 05/08/2024 |
1.550.633 |
%
|
60,255
|
57,58
|
58,96
|
57,755
|
| 02/08/2024 |
1.640.584 |
%
|
60,255
|
58,65
|
60,57
|
58,91
|
| 01/08/2024 |
1.557.928 |
%
|
62,39
|
60,14
|
62,67
|
60,48
|
| 31/07/2024 |
1.604.676 |
%
|
62,21
|
61,00
|
62,63
|
62,01
|
| 30/07/2024 |
2.940.514 |
%
|
61,135
|
59,04
|
63,14
|
62,50
|
| 29/07/2024 |
1.454.410 |
%
|
63,49
|
63,305
|
64,23
|
63,30
|
| 26/07/2024 |
803.450 |
%
|
63,49
|
63,14
|
64,017
|
63,98
|
| 25/07/2024 |
844.476 |
%
|
62,88
|
62,812
|
64,285
|
63,32
|
| 24/07/2024 |
698.309 |
%
|
62,23
|
61,885
|
63,04
|
62,75
|
| 23/07/2024 |
1.062.072 |
%
|
64,32
|
62,22
|
63,99
|
62,22
|
| 22/07/2024 |
567.216 |
%
|
64,32
|
63,4052
|
64,33
|
64,15
|
| 19/07/2024 |
928.258 |
%
|
64,80
|
63,53
|
64,91
|
64,19
|
| 18/07/2024 |
851.661 |
%
|
64,80
|
64,66
|
66,08
|
64,79
|
| 17/07/2024 |
989.609 |
%
|
64,80
|
64,72
|
65,78
|
65,72
|
| 16/07/2024 |
919.671 |
%
|
64,175
|
62,645
|
64,67
|
64,56
|
| 15/07/2024 |
1.056.269 |
%
|
64,175
|
63,31
|
64,50
|
63,40
|
